Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.700 -0.050 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.030 5.078 4.908 4.915 45,990 -0.10(-1.90%)
Feb 25, 2010 4.921 5.044 4.861 5.010 37,975 +0.01(+0.14%)
Feb 24, 2010 5.098 5.105 4.969 5.003 47,402 -0.10(-1.87%)
Feb 23, 2010 4.983 5.194 4.901 5.098 85,996 +0.13(+2.60%)
Feb 22, 2010 4.887 5.023 4.887 4.969 50,479 +0.12(+2.38%)
Feb 19, 2010 4.806 4.915 4.806 4.853 24,679 +0.05(+0.99%)
Feb 18, 2010 4.703 4.833 4.676 4.806 11,660 +0.08(+1.73%)
Feb 17, 2010 4.758 4.758 4.649 4.724 14,260 -0.03(-0.72%)
Feb 16, 2010 4.731 4.765 4.629 4.758 22,233 +0.08(+1.75%)
Feb 12, 2010 4.588 4.676 4.676 4.676 23,065 +0.05(+1.03%)
Feb 11, 2010 4.588 4.637 4.499 4.629 27,422 +0.03(+0.74%)
Feb 10, 2010 4.629 4.649 4.561 4.595 40,691 -0.04(-0.88%)
Feb 09, 2010 4.615 4.642 4.540 4.635 21,045 +0.10(+2.10%)
Feb 08, 2010 4.567 4.608 4.533 4.540 19,133 -0.02(-0.45%)
Feb 05, 2010 4.581 4.581 4.465 4.561 28,195 -0.01(-0.15%)
Feb 04, 2010 4.458 4.731 4.424 4.567 117,114 +0.08(+1.82%)
Feb 03, 2010 4.561 4.561 4.431 4.486 38,286 -0.11(-2.37%)
Feb 02, 2010 4.561 4.690 4.479 4.595 73,603 +0.03(+0.75%)
Feb 01, 2010 4.642 4.683 4.561 4.561 43,550 -0.05(-1.18%)
Jan 29, 2010 4.642 4.642 4.595 4.615 28,700 +0.01(+0.15%)
Jan 28, 2010 4.772 4.772 4.608 4.608 25,625 -0.17(-3.56%)
Jan 27, 2010 4.765 4.819 4.663 4.778 43,845 +0.00(+0.00%)
Jan 26, 2010 4.860 4.901 4.765 4.778 21,995 -0.09(-1.82%)
Jan 25, 2010 4.819 4.908 4.819 4.867 43,892 +0.09(+1.85%)
Jan 22, 2010 4.853 4.915 4.778 4.778 45,749 -0.07(-1.40%)
Jan 21, 2010 4.983 5.044 4.846 4.846 78,537 -0.14(-2.73%)
Jan 20, 2010 5.037 5.105 4.901 4.983 44,720 -0.07(-1.48%)
Jan 19, 2010 4.976 5.064 4.915 5.057 25,145 +0.10(+2.06%)
Jan 15, 2010 5.051 4.955 4.955 4.955 68,754 -0.05(-1.09%)
Jan 14, 2010 4.983 5.064 4.880 5.010 28,625 +0.02(+0.41%)
Jan 13, 2010 5.003 5.072 4.976 4.989 42,647 -0.01(-0.14%)
Jan 12, 2010 4.874 5.132 4.874 4.996 57,905 +0.10(+1.94%)
Jan 11, 2010 4.983 5.071 4.894 4.901 37,170 -0.07(-1.37%)
Jan 08, 2010 4.996 5.071 4.887 4.969 50,546 -0.03(-0.68%)
Jan 07, 2010 4.819 5.023 4.819 5.003 106,075 +0.16(+3.23%)
Jan 06, 2010 4.894 5.051 4.840 4.846 49,895 -0.07(-1.39%)
Jan 05, 2010 4.983 4.983 4.901 4.915 24,916 -0.08(-1.63%)
Jan 04, 2010 4.785 5.030 4.785 4.996 54,867 +0.27(+5.76%)
Dec 31, 2009 4.806 4.724 4.724 4.724 26,591 -0.08(-1.70%)
Dec 30, 2009 4.799 4.819 4.765 4.806 32,460 +0.00(+0.00%)
Dec 29, 2009 4.826 4.826 4.785 4.806 21,750 +0.00(+0.00%)
Dec 28, 2009 4.799 4.826 4.799 4.806 30,296 -0.02(-0.42%)
Dec 24, 2009 4.819 4.833 4.796 4.826 12,904 +0.01(+0.28%)
Dec 23, 2009 4.785 4.833 4.731 4.812 19,665 +0.03(+0.71%)
Dec 22, 2009 4.765 4.812 4.724 4.778 18,236 +0.01(+0.14%)
Dec 21, 2009 4.792 4.833 4.656 4.772 41,792 -0.01(-0.14%)
Dec 18, 2009 4.615 4.826 4.615 4.778 149,934 +0.22(+4.78%)
Dec 17, 2009 4.608 4.656 4.554 4.561 28,765 -0.07(-1.47%)
Dec 16, 2009 4.710 4.710 4.567 4.629 23,660 -0.03(-0.58%)
Dec 15, 2009 4.697 4.764 4.642 4.656 82,431 -0.04(-0.87%)
Dec 14, 2009 4.649 4.697 4.561 4.697 69,696 +0.04(+0.88%)
Dec 11, 2009 4.669 4.669 4.561 4.656 41,455 +0.01(+0.29%)
Dec 10, 2009 4.738 4.799 4.615 4.642 30,196 -0.11(-2.29%)
Dec 09, 2009 4.710 4.819 4.527 4.751 39,254 +0.02(+0.43%)
Dec 08, 2009 4.812 4.819 4.731 4.731 25,878 -0.14(-2.80%)
Dec 07, 2009 4.792 4.962 4.751 4.867 70,281 +0.12(+2.44%)
Dec 04, 2009 4.765 4.765 4.629 4.751 53,913 +0.18(+3.87%)
Dec 03, 2009 4.676 4.744 4.561 4.574 52,264 -0.10(-2.04%)
Dec 02, 2009 4.690 4.751 4.554 4.669 66,148 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.